Skip to main content

Hannon Armstrong Sustainable IN (NY: HASI )

28.40 +0.41 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 24.30 24.30 23.65 23.78 705,767 -0.11(-0.48%)
Jun 29, 2023 23.41 24.25 23.32 23.89 782,997 +0.54(+2.32%)
Jun 28, 2023 23.19 23.47 22.94 23.35 807,071 +0.12(+0.53%)
Jun 27, 2023 23.08 23.41 22.80 23.22 698,667 +0.29(+1.29%)
Jun 26, 2023 22.57 23.19 22.39 22.93 864,877 +0.35(+1.56%)
Jun 23, 2023 22.87 23.18 22.44 22.58 1,686,321 -0.78(-3.34%)
Jun 22, 2023 24.13 24.35 23.26 23.36 837,990 -0.99(-4.06%)
Jun 21, 2023 24.42 25.01 24.06 24.35 939,496 -0.54(-2.18%)
Jun 20, 2023 25.42 25.61 24.88 24.89 894,255 -0.92(-3.57%)
Jun 16, 2023 27.03 27.03 25.27 25.81 3,050,680 -1.21(-4.47%)
Jun 15, 2023 25.96 27.15 25.78 27.02 941,286 +2.75(+11.32%)
May 08, 2023 25.11 25.48 24.16 24.27 495,700 -0.63(-2.52%)
May 05, 2023 24.81 25.49 23.93 24.90 814,894 +1.21(+5.10%)
May 04, 2023 24.34 24.71 23.45 23.69 927,712 -0.97(-3.93%)
May 03, 2023 23.78 25.77 23.73 24.66 713,812 +0.89(+3.76%)
May 02, 2023 25.94 26.18 23.76 23.77 1,053,231 -2.50(-9.52%)
May 01, 2023 27.00 27.12 25.94 26.27 577,291 -0.72(-2.68%)
Apr 28, 2023 26.53 27.19 26.41 26.99 411,571 +0.38(+1.43%)
Apr 27, 2023 25.32 26.64 25.21 26.61 587,346 +1.49(+5.94%)
Apr 26, 2023 26.25 26.53 24.90 25.12 910,721 -1.53(-5.75%)
Apr 25, 2023 27.38 27.65 26.62 26.65 649,650 -0.96(-3.48%)
Apr 24, 2023 27.08 27.66 26.87 27.61 603,890 +0.52(+1.93%)
Apr 21, 2023 27.04 27.28 26.60 27.09 438,029 +0.20(+0.74%)
Apr 20, 2023 26.90 27.40 26.51 26.89 565,587 -0.47(-1.70%)
Apr 19, 2023 26.66 27.53 26.64 27.35 636,498 +0.25(+0.91%)
Apr 18, 2023 27.35 27.41 26.61 27.10 431,990 -0.04(-0.14%)
Apr 17, 2023 26.47 27.25 26.40 27.14 461,948 +0.63(+2.37%)
Apr 14, 2023 27.17 27.29 25.97 26.51 548,102 -0.64(-2.35%)
Apr 13, 2023 26.68 27.26 26.61 27.15 318,344 +0.56(+2.11%)
Apr 12, 2023 27.50 27.51 26.51 26.59 399,882 -0.37(-1.38%)
Apr 11, 2023 26.92 27.15 26.56 26.96 511,393 +0.23(+0.85%)
Apr 10, 2023 26.12 26.86 25.93 26.73 460,458 +0.45(+1.70%)
Apr 06, 2023 26.34 26.50 26.01 26.29 327,528 +0.07(+0.25%)
Apr 05, 2023 26.51 26.76 25.96 26.22 418,167 -0.60(-2.23%)
Apr 04, 2023 26.83 27.22 26.26 26.82 387,883 +0.32(+1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.